Hot Features
プレミアム
LQWD Technologies Corp (QB) (LQWDF)
USOTC
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1038 | -7.25874125874 | 1.43 | 1.58 | 1.3 | 16046 | 1.46389958 | CS |
| 4 | -0.7137 | -34.9870091671 | 2.0399 | 2.09 | 1.3 | 19935 | 1.64728847 | CS |
| 12 | 0.7679 | 137.542539853 | 0.5583 | 2.11 | 0.53 | 27925 | 1.33508577 | CS |
| 26 | 0.82688 | 165.601217656 | 0.49932 | 2.11 | 0.37 | 18511 | 1.24715395 | CS |
| 52 | 0.9559 | 258.142046989 | 0.3703 | 2.11 | 0.342 | 12348 | 1.16772648 | CS |
| 156 | -1.3828 | -51.0446659284 | 2.709 | 2.93395 | 0.0351 | 21431 | 1.27685661 | CS |
| 260 | -5.1738 | -79.5969230769 | 6.5 | 6.89 | 0.0351 | 25772 | 2.2908225 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736288940 | 1.3900999 | -0.16 | -10.32 | 1.55 | 1.55 | 1.3900999 | 13607 |
| 1736202360 | 1.55 | 0.13 | 9.15 | 1.58 | 1.58 | 1.4 | 17068 |
| 1735942980 | 1.42 | -0.06 | -4.05 | 1.375 | 1.55 | 1.375 | 16748 |
| 1735856700 | 1.48 | -0.01 | -0.67 | 1.43 | 1.48 | 1.3899999 | 16761 |
| 1735683960 | 1.49 | -0 | -0.01 | 1.5 | 1.539 | 1.4712 | 12410 |
| 1735597740 | 1.4901 | -0.06 | -4.17 | 1.56 | 1.56 | 1.45 | 28024 |
| 1735338000 | 1.555 | -0.04 | -2.51 | 1.52 | 1.555 | 1.52 | 8284 |
| 1735252020 | 1.595 | 0.12 | 7.77 | 1.7 | 1.7 | 1.5 | 20248 |
| 1735078200 | 1.48 | -0.13 | -8.07 | 1.5 | 1.52 | 1.46 | 7115 |
| 1734992400 | 1.61 | 0.11 | 7.33 | 1.73 | 1.73 | 1.61 | 9543 |
| 1734733200 | 1.5 | 0 | 0.00 | 1.5 | 1.67 | 1.5 | 22013 |
| 1734646800 | 1.5 | -0.08 | -5.03 | 1.83 | 1.83 | 1.5 | 37113 |
| 1734560940 | 1.5794999 | -0.24 | -13.21 | 1.714 | 1.74 | 1.54 | 28768 |
| 1734474360 | 1.82 | -0.14 | -7.19 | 1.93 | 1.9375 | 1.62 | 33189 |
| 1734388140 | 1.961 | 0.15 | 8.16 | 1.92 | 1.97 | 1.905 | 15117 |
| 1734128940 | 1.813 | -0.2 | -9.80 | 1.96 | 1.96 | 1.75 | 27378 |
| 1734042480 | 2.0099999 | -0.02 | -0.99 | 2.09 | 2.09 | 2.0019999 | 12322 |
| 1733955900 | 2.0299999 | -0.01 | -0.25 | 2.0399 | 2.04 | 1.9415 | 33119 |
| 1733869200 | 2.035 | -0.01 | -0.25 | 2.0299999 | 2.11 | 1.94 | 50927 |
| 1733782800 | 2.04 | 0.16 | 8.51 | 1.9 | 2.0668 | 1.9 | 56063 |
| 1733523600 | 1.88 | 0.26 | 16.05 | 1.79 | 1.88 | 1.6365 | 37333 |
| 1733437500 | 1.62 | -0.15 | -8.47 | 1.79 | 1.79 | 1.48 | 39096 |
| 1733350980 | 1.77 | 0.1 | 5.99 | 1.73 | 1.77 | 1.62 | 44675 |
| 1733264700 | 1.67 | 0.42 | 33.46 | 1.31 | 1.71 | 1.21 | 57381 |
| 1733178180 | 1.2513 | 0.17 | 15.86 | 1.12 | 1.28 | 1.08 | 145978 |
| 1732918200 | 1.08 | 0.06 | 5.88 | 1.1 | 1.1 | 1.05 | 30984 |
| 1732746540 | 1.02 | 0.05 | 5.10 | 1.035 | 1.05 | 1.02 | 11507 |
| 1732660140 | 0.9705 | 0.0212 | 2.23 | 0.961 | 0.9705 | 0.949125 | 7817 |
| 1732573560 | 0.9493 | -0.1102 | -10.40 | 1.04 | 1.05 | 0.9413 | 17099 |
| 1732314000 | 1.0595 | 0.03 | 2.86 | 1.0335 | 1.064 | 1.03 | 10027 |
| 1732227900 | 1.03 | 0.03 | 3.00 | 1 | 1.0475 | 0.9755 | 30245 |
| 1732141740 | 1 | -0.07 | -6.54 | 1.02 | 1.075 | 1 | 27398 |
| 1732054800 | 1.07 | -0.01 | -0.93 | 1.109 | 1.109 | 1.07 | 9158 |
| 1731968640 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1399999 | 1.07 | 53367 |
| 1731709260 | 1.1 | 0.01 | 1.15 | 1.07 | 1.1 | 1.07 | 15298 |
| 1731622800 | 1.0875 | -0.02 | -2.03 | 1.05 | 1.098 | 1.05 | 21063 |
| 1731536760 | 1.11 | 0.01 | 0.91 | 1.19 | 1.2 | 1.07 | 34236 |
| 1731450480 | 1.1 | -0.05 | -4.09 | 1.1096 | 1.18 | 1.1 | 5354 |
| 1731363600 | 1.1469 | 0.02 | 1.45 | 1.19 | 1.2475 | 1.1469 | 8496 |
| 1731104400 | 1.1305 | -0.01 | -0.75 | 1.145 | 1.15 | 1.11 | 9430 |
| 1731018540 | 1.139 | -0.04 | -3.47 | 1.1 | 1.139 | 1 | 14301 |
| 1730931600 | 1.18 | -0.05 | -4.07 | 1.25 | 1.27 | 1.15 | 68972 |
| 1730845680 | 1.23 | 0.04 | 3.80 | 1.19 | 1.25 | 1.19 | 22737 |
| 1730759160 | 1.185 | 0.05 | 3.95 | 1.05 | 1.185 | 1.05 | 3921 |
| 1730496420 | 1.1399999 | 0.04 | 3.26 | 1.17 | 1.2 | 1.1399999 | 27824 |
| 1730409780 | 1.104 | 0.13 | 13.73 | 0.95 | 1.1101 | 0.95 | 75911 |
| 1730323500 | 0.9707 | -0.0743 | -7.11 | 1.06 | 1.06 | 0.8734 | 5385 |
| 1730237280 | 1.045 | 0.17 | 19.25 | 1.02 | 1.16 | 1 | 109465 |
| 1730150880 | 0.87629 | 0.23324 | 36.27 | 0.6677999 | 0.9408 | 0.6564 | 69422 |
| 1729891500 | 0.64305 | -0.01695 | -2.57 | 0.588 | 0.66 | 0.588 | 13525 |
| 1729805160 | 0.66 | 0.0786 | 13.52 | 0.58 | 0.6778 | 0.58 | 40591 |
| 1729718940 | 0.5814 | 0.0278 | 5.02 | 0.598 | 0.598 | 0.5814 | 1210 |
| 1729632300 | 0.5536 | -0.0064 | -1.14 | 0.5536 | 0.5536 | 0.5536 | 600 |
| 1729545600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1729286400 | 0.56 | 0.01 | 1.82 | 0.555 | 0.56 | 0.5548999 | 8000 |
| 1729200000 | 0.55 | -0.01 | -1.79 | 0.5618 | 0.5618 | 0.53 | 11450 |
| 1729113960 | 0.56 | 0.10832 | 23.98 | 0.5583 | 0.56 | 0.554797 | 10000 |
| 1729027680 | 0.45168 | 0.01168 | 2.65 | 0.45168 | 0.45168 | 0.45168 | 18002 |
| 1728941220 | 0.44 | -0.01 | -2.22 | 0.4844 | 0.4844 | 0.44 | 26586 |
| 1728681900 | 0.45 | -0.01395 | -3.01 | 0.433 | 0.45 | 0.433 | 634 |
| 1728570600 | 0.46395 | 0 | 0.00 | 0.46395 | 0.46395 | 0.46395 | 0 |
| 1728484200 | 0.46395 | 0 | 0.00 | 0.46395 | 0.46395 | 0.46395 | 0 |
| 1728397800 | 0.46395 | 0 | 0.00 | 0.46395 | 0.46395 | 0.46395 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
